FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	36.54	36.67	36.50	36.64	36.64	-0.25%	1,182
Jan 9, 2026	36.59	36.75	36.58	36.73	36.73	0.46%	120,316
Jan 8, 2026	36.03	36.59	36.03	36.56	36.56	1.33%	17,358
Jan 7, 2026	36.33	36.35	36.00	36.08	36.08	-1.04%	17,590
Jan 6, 2026	36.22	36.46	36.22	36.46	36.46	0.66%	13,675
Jan 5, 2026	35.84	36.28	35.73	36.22	36.22	1.40%	23,619
Jan 2, 2026	35.57	35.88	35.57	35.72	35.72	0.13%	19,733
Dec 31, 2025	35.85	35.85	35.66	35.67	35.67	-0.41%	11,915
Dec 30, 2025	35.87	35.99	35.82	35.82	35.82	-0.39%	16,886
Dec 29, 2025	35.97	36.05	35.86	35.96	35.96	0.22%	12,748
Dec 26, 2025	35.92	35.97	35.84	35.88	35.88	-0.11%	4,735
Dec 24, 2025	35.83	35.97	35.83	35.92	35.92	0.36%	7,748
Dec 23, 2025	35.71	35.89	35.71	35.79	35.79	0.11%	11,363
Dec 22, 2025	35.58	35.86	35.58	35.75	35.75	0.11%	36,626
Dec 19, 2025	35.40	35.73	35.40	35.71	35.71	-1.00%	21,007
Dec 18, 2025	36.18	36.21	35.92	36.07	35.44	0.19%	16,352
Dec 17, 2025	36.17	36.17	35.90	36.00	35.38	-0.10%	18,339
Dec 16, 2025	36.16	36.16	35.86	36.04	35.41	-0.58%	21,240
Dec 15, 2025	36.29	36.29	36.11	36.25	35.62	0.08%	22,283
Dec 12, 2025	36.52	36.52	36.08	36.22	35.59	-0.14%	18,763
Dec 11, 2025	36.19	36.30	36.11	36.27	35.64	0.86%	9,762
Dec 10, 2025	35.58	36.00	35.58	35.96	35.33	1.27%	6,295
Dec 9, 2025	35.48	35.68	35.48	35.51	34.89	-0.11%	4,442
Dec 8, 2025	35.66	35.66	35.51	35.55	34.93	-0.26%	10,470
Dec 5, 2025	35.79	35.84	35.64	35.64	35.02	-	3,092
Dec 4, 2025	35.75	35.75	35.62	35.64	35.02	-0.35%	9,558
Dec 3, 2025	35.64	35.78	35.64	35.77	35.15	0.98%	8,735
Dec 2, 2025	35.59	35.59	35.34	35.42	34.81	-0.19%	11,008
Dec 1, 2025	35.63	35.72	35.49	35.49	34.87	-0.31%	7,935
Nov 28, 2025	35.50	35.60	35.50	35.60	34.98	0.33%	1,288
Nov 26, 2025	35.28	35.56	35.28	35.48	34.87	0.37%	2,413
Nov 25, 2025	34.94	35.36	34.94	35.35	34.74	1.30%	4,901
Nov 24, 2025	34.83	34.94	34.77	34.90	34.29	0.32%	10,525
Nov 21, 2025	34.27	34.92	34.27	34.79	34.18	1.84%	18,571
Nov 20, 2025	34.73	34.79	34.16	34.16	33.57	-0.74%	6,532
Nov 19, 2025	34.47	34.55	34.34	34.42	33.82	-0.25%	15,082
Nov 18, 2025	34.17	34.54	34.17	34.50	33.90	0.26%	11,431
Nov 17, 2025	34.79	34.84	34.39	34.41	33.81	-1.08%	8,754
Nov 14, 2025	34.74	34.93	34.74	34.79	34.18	-0.24%	5,032
Nov 13, 2025	35.21	35.21	34.87	34.87	34.26	-0.91%	13,378
Nov 12, 2025	35.00	35.30	35.00	35.19	34.58	0.12%	6,188
Nov 11, 2025	34.95	35.24	34.90	35.15	34.54	0.79%	17,117
Nov 10, 2025	34.80	34.90	34.60	34.88	34.27	0.84%	11,428
Nov 7, 2025	34.27	34.60	34.27	34.59	33.98	0.66%	14,610
Nov 6, 2025	34.57	34.57	34.35	34.36	33.76	-0.54%	6,891
Nov 5, 2025	34.33	34.63	34.33	34.55	33.95	0.58%	5,998
Nov 4, 2025	34.26	34.46	34.26	34.35	33.75	-0.57%	11,351
Nov 3, 2025	35.00	35.00	34.20	34.55	33.94	-0.07%	15,686
Oct 31, 2025	34.34	34.57	34.30	34.57	33.97	0.49%	11,351
Oct 30, 2025	34.26	34.73	34.26	34.40	33.80	-0.20%	23,432